UK markets open in 3 hours 37 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,470.76 -107.54 (-0.58%) CRUDE OIL
78.77 +0.29 (+0.37%) GOLD FUTURES
2,331.10 -0.10 (-0.00%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,693.36 -134.30 (-0.26%)
CHF/PLN (CHFPLN=X)
CCY - CCY Delayed price. Currency in PLN
Add to watchlist
As of 04:22AM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 4.4146 | 4.4146 | 4.4043 | 4.4097 | 4.4097 | - |
| 06 May 2024 | 4.4348 | 4.4465 | 4.4115 | 4.4322 | 4.4322 | - |
| 03 May 2024 | 4.4365 | 4.4466 | 4.4253 | 4.4364 | 4.4364 | - |
| 02 May 2024 | 4.4033 | 4.4436 | 4.3936 | 4.4028 | 4.4028 | - |
| 01 May 2024 | 4.4138 | 4.4198 | 4.4026 | 4.4143 | 4.4143 | - |
| 30 Apr 2024 | 4.4194 | 4.4266 | 4.4046 | 4.4193 | 4.4193 | - |
| 29 Apr 2024 | 4.4146 | 4.4349 | 4.4064 | 4.4144 | 4.4144 | - |
| 26 Apr 2024 | 4.4043 | 4.4272 | 4.4007 | 4.4046 | 4.4046 | - |
| 25 Apr 2024 | 4.4290 | 4.4337 | 4.4006 | 4.4291 | 4.4291 | - |
| 24 Apr 2024 | 4.4138 | 4.4369 | 4.4083 | 4.4137 | 4.4137 | - |
| 23 Apr 2024 | 4.4415 | 4.4607 | 4.4195 | 4.4412 | 4.4412 | - |
| 22 Apr 2024 | 4.4339 | 4.4644 | 4.4253 | 4.4346 | 4.4346 | - |
| 19 Apr 2024 | 4.4656 | 4.5507 | 4.4403 | 4.4653 | 4.4653 | - |
| 18 Apr 2024 | 4.4637 | 4.4679 | 4.4448 | 4.4636 | 4.4636 | - |
| 17 Apr 2024 | 4.5044 | 4.5079 | 4.4639 | 4.5039 | 4.5039 | - |
| 16 Apr 2024 | 4.4418 | 4.4958 | 4.4382 | 4.4415 | 4.4415 | - |
| 15 Apr 2024 | 4.4011 | 4.4336 | 4.3910 | 4.4002 | 4.4002 | - |
| 12 Apr 2024 | 4.3664 | 4.4299 | 4.3633 | 4.3662 | 4.3662 | - |
| 11 Apr 2024 | 4.3479 | 4.3694 | 4.3403 | 4.3483 | 4.3483 | - |
| 10 Apr 2024 | 4.3500 | 4.3538 | 4.3329 | 4.3498 | 4.3498 | - |
| 09 Apr 2024 | 4.3318 | 4.3484 | 4.3287 | 4.3319 | 4.3319 | - |
| 08 Apr 2024 | 4.3763 | 4.3771 | 4.3415 | 4.3760 | 4.3760 | - |
| 05 Apr 2024 | 4.3900 | 4.3954 | 4.3713 | 4.3901 | 4.3901 | - |
| 04 Apr 2024 | 4.3853 | 4.3876 | 4.3552 | 4.3857 | 4.3857 | - |
| 03 Apr 2024 | 4.3882 | 4.3931 | 4.3771 | 4.3881 | 4.3881 | - |
| 02 Apr 2024 | 4.4183 | 4.4201 | 4.3872 | 4.4171 | 4.4171 | - |
| 01 Apr 2024 | 4.4111 | 4.4229 | 4.4025 | 4.4149 | 4.4149 | - |
| 29 Mar 2024 | 4.4238 | 4.4304 | 4.4050 | 4.4229 | 4.4229 | - |
| 28 Mar 2024 | 4.4034 | 4.4301 | 4.4002 | 4.4031 | 4.4031 | - |
| 27 Mar 2024 | 4.3994 | 4.4097 | 4.3903 | 4.3994 | 4.3994 | - |
| 26 Mar 2024 | 4.4146 | 4.4164 | 4.3880 | 4.4151 | 4.4151 | - |
| 25 Mar 2024 | 4.4522 | 4.4539 | 4.4205 | 4.4518 | 4.4518 | - |
| 22 Mar 2024 | 4.4130 | 4.4429 | 4.4110 | 4.4126 | 4.4126 | - |
| 21 Mar 2024 | 4.4486 | 4.4631 | 4.3967 | 4.4486 | 4.4486 | - |
| 20 Mar 2024 | 4.4681 | 4.4790 | 4.4587 | 4.4681 | 4.4681 | - |
| 19 Mar 2024 | 4.4767 | 4.4906 | 4.4701 | 4.4767 | 4.4767 | - |
| 18 Mar 2024 | 4.4695 | 4.4865 | 4.4659 | 4.4669 | 4.4669 | - |
| 15 Mar 2024 | 4.4587 | 4.4714 | 4.4521 | 4.4583 | 4.4583 | - |
| 14 Mar 2024 | 4.4504 | 4.4670 | 4.4457 | 4.4501 | 4.4501 | - |
| 13 Mar 2024 | 4.4711 | 4.4731 | 4.4562 | 4.4710 | 4.4710 | - |
| 12 Mar 2024 | 4.4623 | 4.4767 | 4.4588 | 4.4623 | 4.4623 | - |
| 11 Mar 2024 | 4.4794 | 4.4859 | 4.4545 | 4.4794 | 4.4794 | - |
| 08 Mar 2024 | 4.4756 | 4.4990 | 4.4730 | 4.4756 | 4.4756 | - |
| 07 Mar 2024 | 4.4701 | 4.4970 | 4.4682 | 4.4703 | 4.4703 | - |
| 06 Mar 2024 | 4.4935 | 4.4935 | 4.4647 | 4.4930 | 4.4930 | - |
| 05 Mar 2024 | 4.4965 | 4.5012 | 4.4914 | 4.4964 | 4.4964 | - |
| 04 Mar 2024 | 4.5048 | 4.5168 | 4.4898 | 4.5055 | 4.5055 | - |
| 01 Mar 2024 | 4.5132 | 4.5140 | 4.4943 | 4.5127 | 4.5127 | - |
| 29 Feb 2024 | 4.5311 | 4.5423 | 4.5203 | 4.5308 | 4.5308 | - |
| 28 Feb 2024 | 4.5165 | 4.5337 | 4.5105 | 4.5166 | 4.5166 | - |
| 27 Feb 2024 | 4.5117 | 4.5246 | 4.5023 | 4.5120 | 4.5120 | - |
| 26 Feb 2024 | 4.5146 | 4.5218 | 4.5055 | 4.5146 | 4.5146 | - |
| 23 Feb 2024 | 4.5349 | 4.5454 | 4.5177 | 4.5356 | 4.5356 | - |
| 22 Feb 2024 | 4.5358 | 4.5428 | 4.5236 | 4.5356 | 4.5356 | - |
| 21 Feb 2024 | 4.5240 | 4.5489 | 4.5196 | 4.5236 | 4.5236 | - |
| 20 Feb 2024 | 4.5472 | 4.5508 | 4.5306 | 4.5461 | 4.5461 | - |
| 19 Feb 2024 | 4.5660 | 4.5741 | 4.5516 | 4.5655 | 4.5655 | - |
| 16 Feb 2024 | 4.5793 | 4.5860 | 4.5644 | 4.5795 | 4.5795 | - |
| 15 Feb 2024 | 4.5636 | 4.5863 | 4.5629 | 4.5666 | 4.5666 | - |
| 14 Feb 2024 | 4.5636 | 4.5792 | 4.5612 | 4.5627 | 4.5627 | - |
| 13 Feb 2024 | 4.5658 | 4.5752 | 4.5472 | 4.5658 | 4.5658 | - |
| 12 Feb 2024 | 4.5798 | 4.5952 | 4.5709 | 4.5785 | 4.5785 | - |
| 09 Feb 2024 | 4.5917 | 4.5947 | 4.5704 | 4.5920 | 4.5920 | - |
| 08 Feb 2024 | 4.6073 | 4.6194 | 4.5752 | 4.6083 | 4.6083 | - |
| 07 Feb 2024 | 4.6460 | 4.6486 | 4.6168 | 4.6459 | 4.6459 | - |
| 06 Feb 2024 | 4.6378 | 4.6495 | 4.6248 | 4.6382 | 4.6382 | - |
| 05 Feb 2024 | 4.6137 | 4.6524 | 4.6054 | 4.6139 | 4.6139 | - |
| 02 Feb 2024 | 4.6260 | 4.6385 | 4.6186 | 4.6257 | 4.6257 | - |
| 01 Feb 2024 | 4.6441 | 4.6584 | 4.6149 | 4.6426 | 4.6426 | - |
| 31 Jan 2024 | 4.6521 | 4.6620 | 4.6232 | 4.6518 | 4.6518 | - |
| 30 Jan 2024 | 4.6778 | 4.6902 | 4.6495 | 4.6774 | 4.6774 | - |
| 29 Jan 2024 | 4.6588 | 4.6853 | 4.6565 | 4.6584 | 4.6584 | - |
| 26 Jan 2024 | 4.6477 | 4.6696 | 4.6468 | 4.6482 | 4.6482 | - |
| 25 Jan 2024 | 4.6618 | 4.6631 | 4.6418 | 4.6619 | 4.6619 | - |
| 24 Jan 2024 | 4.6459 | 4.6603 | 4.6337 | 4.6453 | 4.6453 | - |
| 23 Jan 2024 | 4.6118 | 4.6519 | 4.6070 | 4.6119 | 4.6119 | - |
| 22 Jan 2024 | 4.5991 | 4.6146 | 4.5908 | 4.6002 | 4.6002 | - |
| 19 Jan 2024 | 4.6403 | 4.6499 | 4.6055 | 4.6405 | 4.6405 | - |
| 18 Jan 2024 | 4.6718 | 4.6826 | 4.6542 | 4.6694 | 4.6694 | - |
| 17 Jan 2024 | 4.6838 | 4.6947 | 4.6707 | 4.6840 | 4.6840 | - |
| 16 Jan 2024 | 4.6631 | 4.6952 | 4.6612 | 4.6610 | 4.6610 | - |
| 15 Jan 2024 | 4.6596 | 4.6806 | 4.6590 | 4.6595 | 4.6595 | - |
| 12 Jan 2024 | 4.6557 | 4.6731 | 4.6462 | 4.6564 | 4.6564 | - |
| 11 Jan 2024 | 4.6433 | 4.6668 | 4.6402 | 4.6432 | 4.6432 | - |
| 10 Jan 2024 | 4.6614 | 4.6664 | 4.6459 | 4.6607 | 4.6607 | - |
| 09 Jan 2024 | 4.6639 | 4.6748 | 4.6543 | 4.6637 | 4.6637 | - |
| 08 Jan 2024 | 4.6618 | 4.6873 | 4.6588 | 4.6654 | 4.6654 | - |
| 05 Jan 2024 | 4.6679 | 4.6817 | 4.6603 | 4.6669 | 4.6669 | - |
| 04 Jan 2024 | 4.6879 | 4.6945 | 4.6566 | 4.6883 | 4.6883 | - |
| 03 Jan 2024 | 4.6941 | 4.6971 | 4.6674 | 4.6927 | 4.6927 | - |
| 02 Jan 2024 | 6.3834 | 6.3848 | 4.6472 | 6.3812 | 6.3812 | - |
| 01 Jan 2024 | 4.6760 | 4.6847 | 4.5307 | 4.6726 | 4.6726 | - |
| 29 Dec 2023 | 4.6423 | 4.6946 | 4.6407 | 4.6419 | 4.6419 | - |
| 28 Dec 2023 | 4.6139 | 4.6775 | 4.6134 | 4.6143 | 4.6143 | - |
| 27 Dec 2023 | 4.5875 | 4.6263 | 4.5834 | 4.5872 | 4.5872 | - |
| 26 Dec 2023 | 4.5934 | 4.6037 | 4.5873 | 4.5925 | 4.5925 | - |
| 25 Dec 2023 | 4.5919 | 4.6132 | 4.4949 | 4.5919 | 4.5919 | - |
| 22 Dec 2023 | 4.5887 | 4.6161 | 4.5857 | 4.5871 | 4.5871 | - |
| 21 Dec 2023 | 4.5991 | 4.6064 | 4.5859 | 4.5992 | 4.5992 | - |
| 20 Dec 2023 | 4.5742 | 4.6056 | 4.5723 | 4.5746 | 4.5746 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.